Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SLM Corp (NQ: SLM )

20.57 -0.20 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.333 5.365 5.223 5.242 23,262,090 -0.08(-1.43%)
Nov 29, 2012 5.435 5.447 5.286 5.318 10,177,080 -0.08(-1.52%)
Nov 28, 2012 5.273 5.413 5.264 5.400 13,345,333 +0.10(+1.85%)
Nov 27, 2012 5.286 5.346 5.267 5.302 9,132,470 +0.00(+0.03%)
Nov 26, 2012 5.365 5.384 5.280 5.300 7,865,916 -0.10(-1.85%)
Nov 23, 2012 5.368 5.406 5.318 5.400 2,262,416 +0.05(+0.95%)
Nov 21, 2012 5.359 5.359 5.302 5.349 6,105,966 +0.01(+0.24%)
Nov 20, 2012 5.352 5.375 5.283 5.337 8,312,737 -0.03(-0.65%)
Nov 19, 2012 5.365 5.378 5.308 5.371 7,954,914 +0.07(+1.31%)
Nov 16, 2012 5.248 5.318 5.213 5.302 7,743,083 +0.07(+1.27%)
Nov 15, 2012 5.257 5.276 5.178 5.235 11,355,587 -0.01(-0.15%)
Nov 14, 2012 5.349 5.384 5.219 5.243 8,223,543 -0.07(-1.40%)
Nov 13, 2012 5.314 5.375 5.283 5.318 10,469,327 -0.00(-0.06%)
Nov 12, 2012 5.365 5.444 5.286 5.321 7,609,228 -0.02(-0.30%)
Nov 09, 2012 5.349 5.432 5.328 5.337 9,451,315 +0.00(+0.06%)
Nov 08, 2012 5.432 5.489 5.330 5.333 11,553,499 -0.09(-1.58%)
Nov 07, 2012 5.422 5.489 5.292 5.419 21,698,684 -0.20(-3.61%)
Nov 06, 2012 5.612 5.644 5.603 5.622 12,264,974 +0.02(+0.40%)
Nov 05, 2012 5.568 5.698 5.539 5.600 11,727,394 +0.00(+0.00%)
Nov 02, 2012 5.625 5.682 5.577 5.600 14,251,449 -0.01(-0.11%)
Nov 01, 2012 5.596 5.638 5.520 5.606 18,256,678 +0.04(+0.68%)
Oct 31, 2012 5.581 5.590 5.473 5.568 11,143,674 +0.03(+0.51%)
Oct 26, 2012 5.527 5.539 5.539 5.539 32,124,750 -0.02(-0.29%)
Oct 25, 2012 5.473 5.568 5.463 5.555 12,165,336 +0.13(+2.33%)
Oct 24, 2012 5.375 5.479 5.359 5.428 13,465,298 +0.11(+2.08%)
Oct 23, 2012 5.219 5.337 5.200 5.318 13,546,491 +0.06(+1.11%)
Oct 19, 2012 5.318 5.384 5.216 5.259 9,923,398 -0.11(-2.06%)
Oct 18, 2012 5.381 5.384 5.321 5.370 17,716,824 -0.06(-1.19%)
Oct 17, 2012 5.447 5.463 5.375 5.435 15,816,530 +0.01(+0.18%)
Oct 16, 2012 5.454 5.498 5.413 5.425 13,854,579 +0.01(+0.18%)
Oct 15, 2012 5.425 5.432 5.378 5.416 7,720,580 +0.03(+0.59%)
Oct 12, 2012 5.454 5.482 5.308 5.384 11,041,023 -0.10(-1.79%)
Oct 11, 2012 5.343 5.512 5.314 5.482 13,517,506 +0.21(+3.90%)
Oct 10, 2012 5.267 5.292 5.205 5.276 6,087,805 +0.01(+0.12%)
Oct 09, 2012 5.324 5.356 5.257 5.270 6,844,866 -0.04(-0.78%)
Oct 08, 2012 5.226 5.318 5.216 5.311 4,202,910 +0.03(+0.60%)
Oct 05, 2012 5.321 5.343 5.226 5.280 11,149,932 -0.00(-0.06%)
Oct 04, 2012 5.185 5.349 5.185 5.283 10,907,168 +0.12(+2.39%)
Oct 03, 2012 5.143 5.169 5.090 5.159 7,993,324 +0.03(+0.62%)
Oct 02, 2012 5.109 5.159 5.077 5.128 8,742,211 +0.07(+1.31%)
Oct 01, 2012 5.010 5.086 4.988 5.061 10,357,719 +0.08(+1.65%)
Sep 28, 2012 4.982 5.023 4.950 4.979 10,184,330 -0.03(-0.69%)
Sep 27, 2012 4.995 5.042 4.928 5.014 10,724,142 +0.03(+0.57%)
Sep 26, 2012 5.096 5.102 4.982 4.985 7,826,603 -0.10(-1.90%)
Sep 25, 2012 5.238 5.238 5.077 5.082 8,276,092 -0.13(-2.40%)
Sep 24, 2012 5.143 5.261 5.120 5.207 12,090,373 +0.05(+0.92%)
Sep 21, 2012 5.238 5.248 5.147 5.159 16,149,766 -0.05(-1.03%)
Sep 20, 2012 5.254 5.254 5.162 5.213 10,751,344 -0.06(-1.08%)
Sep 19, 2012 5.245 5.299 5.219 5.270 10,289,190 +0.02(+0.42%)
Sep 18, 2012 5.257 5.267 5.175 5.248 6,605,371 -0.01(-0.12%)
Sep 17, 2012 5.295 5.333 5.226 5.254 6,394,389 -0.06(-1.13%)
Sep 14, 2012 5.251 5.365 5.200 5.314 8,311,445 +0.06(+1.14%)
Sep 13, 2012 5.153 5.292 5.124 5.255 10,826,449 +0.10(+1.91%)
Sep 12, 2012 5.131 5.185 5.121 5.156 5,506,163 +0.04(+0.74%)
Sep 11, 2012 5.071 5.132 5.023 5.118 6,351,000 +0.07(+1.32%)
Sep 10, 2012 5.055 5.102 5.029 5.052 5,111,202 +0.00(+0.06%)
Sep 07, 2012 5.020 5.102 4.995 5.048 5,941,569 +0.05(+1.01%)
Sep 06, 2012 4.925 5.023 4.879 4.998 9,000,825 +0.10(+1.94%)
Sep 05, 2012 4.963 4.963 4.856 4.903 10,309,941 -0.11(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.